Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

NVIDIA Corp (NQ: NVDA )

1,139.01 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, May 28, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2007 8.033 8.118 7.783 8.113 49,628,148 +0.13(+1.61%)
Oct 30, 2007 7.765 8.148 7.636 7.985 57,220,828 +0.28(+3.66%)
Oct 29, 2007 7.618 7.740 7.467 7.703 88,697,104 -0.19(-2.35%)
Oct 26, 2007 8.210 8.265 7.774 7.889 67,219,824 -0.07(-0.86%)
Oct 25, 2007 8.450 8.531 7.703 7.957 87,880,904 -0.76(-8.73%)
Oct 24, 2007 8.829 8.829 8.290 8.719 61,656,504 -0.30(-3.38%)
Oct 23, 2007 9.097 9.097 8.778 9.024 32,083,754 +0.04(+0.49%)
Oct 22, 2007 8.519 8.999 8.450 8.980 58,613,656 +0.41(+4.73%)
Oct 19, 2007 9.040 9.044 8.572 8.574 55,139,640 -0.49(-5.37%)
Oct 18, 2007 9.038 9.097 8.810 9.060 37,133,552 -0.01(-0.08%)
Oct 17, 2007 8.749 9.093 8.739 9.067 78,250,160 +0.65(+7.68%)
Oct 16, 2007 8.336 8.570 8.306 8.421 30,125,588 +0.08(+0.91%)
Oct 15, 2007 8.313 8.453 8.274 8.345 38,769,948 +0.06(+0.72%)
Oct 12, 2007 8.178 8.285 8.051 8.285 44,691,688 +0.20(+2.44%)
Oct 11, 2007 8.386 8.492 7.996 8.088 57,656,768 -0.38(-4.44%)
Oct 10, 2007 8.512 8.512 8.260 8.464 42,427,008 +0.01(+0.11%)
Oct 09, 2007 8.606 8.645 8.329 8.455 43,935,540 -0.15(-1.76%)
Oct 08, 2007 8.528 8.620 8.428 8.606 27,524,950 +0.14(+1.63%)
Oct 05, 2007 8.382 8.515 8.292 8.469 37,594,468 +0.22(+2.64%)
Oct 04, 2007 8.205 8.299 7.969 8.251 41,315,456 +0.04(+0.45%)
Oct 03, 2007 8.428 8.428 8.079 8.214 50,932,688 -0.36(-4.24%)
Oct 02, 2007 8.641 8.657 8.453 8.578 31,084,644 -0.08(-0.96%)
Oct 01, 2007 8.382 8.703 8.372 8.661 43,410,824 +0.35(+4.22%)
Sep 28, 2007 8.485 8.515 8.292 8.311 44,076,896 -0.12(-1.47%)
Sep 27, 2007 8.489 8.531 8.345 8.434 41,229,860 +0.03(+0.30%)
Sep 26, 2007 8.256 8.428 8.235 8.409 56,474,460 +0.19(+2.37%)
Sep 25, 2007 8.063 8.249 8.040 8.214 39,327,764 +0.10(+1.27%)
Sep 24, 2007 7.957 8.233 7.900 8.111 49,751,036 +0.20(+2.55%)
Sep 21, 2007 7.912 8.026 7.834 7.909 49,880,004 +0.08(+0.97%)
Sep 20, 2007 7.884 7.969 7.746 7.834 35,345,372 -0.05(-0.58%)
Sep 19, 2007 8.100 8.256 7.801 7.879 56,838,580 -0.15(-1.83%)
Sep 18, 2007 7.457 8.141 7.446 8.026 92,094,416 +0.65(+8.76%)
Sep 17, 2007 7.407 7.485 7.299 7.380 40,862,832 -0.02(-0.22%)
Sep 14, 2007 7.545 7.554 7.373 7.396 53,120,832 -0.22(-2.95%)
Sep 13, 2007 7.762 7.771 7.565 7.620 49,372,840 +0.00(+0.03%)
Sep 12, 2007 8.015 8.054 7.540 7.618 60,440,884 -0.31(-3.93%)
Sep 11, 2007 7.877 7.990 7.776 7.930 44,208,236 +2.75(+53.19%)
Sep 10, 2007 5.274 5.366 5.134 5.177 63,382,208 +0.01(+0.28%)
Sep 07, 2007 5.209 5.263 5.062 5.162 65,661,724 -0.20(-3.65%)
Sep 06, 2007 5.401 5.450 5.336 5.358 46,386,372 +0.02(+0.44%)
Sep 05, 2007 5.352 5.504 5.330 5.334 71,472,368 -0.04(-0.76%)
Sep 04, 2007 5.238 5.398 5.156 5.375 74,488,368 +0.16(+3.09%)
Aug 31, 2007 5.065 5.234 5.038 5.214 78,583,480 +0.25(+5.09%)
Aug 30, 2007 4.942 5.085 4.940 4.961 50,763,004 -0.03(-0.57%)
Aug 29, 2007 4.821 4.996 4.811 4.990 58,712,424 +0.27(+5.68%)
Aug 28, 2007 5.045 5.065 4.711 4.722 61,048,240 -0.31(-6.10%)
Aug 27, 2007 4.918 5.081 4.895 5.029 69,310,592 +0.11(+2.26%)
Aug 24, 2007 4.878 4.927 4.842 4.918 39,425,028 +0.03(+0.52%)
Aug 23, 2007 4.957 5.015 4.871 4.892 72,820,184 -0.04(-0.85%)
Aug 22, 2007 4.946 4.962 4.846 4.934 61,720,460 +0.11(+2.28%)
Aug 21, 2007 4.604 4.861 4.535 4.824 77,984,032 +0.25(+5.41%)
Aug 20, 2007 4.598 4.648 4.520 4.576 56,654,500 -0.02(-0.40%)
Aug 17, 2007 4.459 4.599 4.320 4.595 79,442,048 +0.26(+5.90%)
Aug 16, 2007 4.368 4.400 4.128 4.339 85,037,152 -0.07(-1.66%)
Aug 15, 2007 4.582 4.648 4.406 4.412 75,782,624 -0.19(-4.23%)
Aug 14, 2007 4.465 4.678 4.452 4.607 119,057,448 +0.17(+3.88%)
Aug 13, 2007 4.519 4.550 4.342 4.435 76,346,016 -0.05(-1.09%)
Aug 10, 2007 4.316 4.514 4.218 4.483 124,382,872 -0.22(-4.64%)
Aug 09, 2007 4.678 4.831 4.571 4.702 135,779,008 +0.06(+1.18%)
Aug 08, 2007 4.522 4.785 4.488 4.647 72,004,272 +0.20(+4.61%)
Aug 07, 2007 4.372 4.514 4.314 4.442 61,710,596 +0.07(+1.58%)
Aug 06, 2007 4.372 4.405 4.250 4.372 57,204,128 +0.04(+0.85%)
Aug 03, 2007 4.376 4.627 4.334 4.336 67,955,504 -0.27(-5.93%)
Aug 02, 2007 4.682 4.686 4.547 4.609 51,086,164 -0.02(-0.44%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.